283,500€
0,18%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 282,95 | 284,20 | 281,40 | 283,60 | 0,21% | - |
| 03.10.2024 | 283,00 | 285,20 | 281,70 | 283,00 | 0,14% | 92.588,00 |
| 02.10.2024 | 285,50 | 286,50 | 280,10 | 282,60 | -1,22% | 122.024,00 |
| 01.10.2024 | 281,50 | 286,40 | 281,50 | 286,10 | 2,18% | 146.121,00 |
| 30.09.2024 | 280,60 | 281,10 | 277,20 | 280,00 | -0,39% | 124.652,00 |
| 27.09.2024 | 284,90 | 285,30 | 280,50 | 281,10 | -1,23% | 117.636,00 |
| 26.09.2024 | 284,40 | 285,10 | 282,50 | 284,60 | 0,74% | 83.392,00 |
| 25.09.2024 | 282,20 | 283,60 | 281,30 | 282,50 | -0,07% | 68.935,00 |
| 24.09.2024 | 280,50 | 283,50 | 277,80 | 282,70 | 0,89% | 78.996,00 |
| 23.09.2024 | 279,90 | 280,30 | 277,60 | 280,20 | 0,61% | 55.103,00 |
| 20.09.2024 | 278,30 | 280,00 | 277,30 | 278,50 | 0,80% | 213.346,00 |
| 19.09.2024 | 271,40 | 278,00 | 270,00 | 276,30 | 2,22% | 86.033,00 |
| 18.09.2024 | 269,20 | 273,40 | 269,20 | 270,30 | 0,22% | 84.130,00 |
| 17.09.2024 | 277,60 | 278,70 | 269,10 | 269,70 | -2,42% | 105.558,00 |
| 16.09.2024 | 272,00 | 279,30 | 269,20 | 276,40 | -1,00% | 121.262,00 |
| 13.09.2024 | 275,70 | 279,90 | 274,50 | 279,20 | 1,38% | 78.206,00 |
| 12.09.2024 | 274,60 | 276,70 | 274,40 | 275,40 | 0,92% | 86.317,00 |
| 11.09.2024 | 274,30 | 275,30 | 270,40 | 272,90 | 0,07% | 107.005,00 |
| 10.09.2024 | 270,00 | 274,10 | 269,70 | 272,70 | 0,89% | 46.463,00 |
| 09.09.2024 | 268,00 | 271,00 | 267,30 | 270,30 | 1,05% | 58.579,00 |
| 06.09.2024 | 264,80 | 273,40 | 264,70 | 267,50 | 0,75% | 92.240,00 |
| 05.09.2024 | 266,60 | 267,00 | 262,10 | 265,50 | -0,60% | 69.382,00 |
| 04.09.2024 | 261,40 | 267,10 | 260,10 | 267,10 | 0,75% | 74.302,00 |
| 03.09.2024 | 267,40 | 269,90 | 264,70 | 265,10 | -0,49% | 67.147,00 |
| 02.09.2024 | 271,00 | 271,00 | 266,20 | 266,40 | -1,33% | 82.890,00 |
| 30.08.2024 | 270,50 | 271,50 | 269,40 | 270,00 | -0,41% | 118.214,00 |
| 29.08.2024 | 269,00 | 271,20 | 267,90 | 271,10 | 0,71% | 53.752,00 |
| 28.08.2024 | 268,00 | 270,40 | 267,50 | 269,20 | 0,75% | 57.470,00 |
| 27.08.2024 | 265,90 | 267,60 | 264,90 | 267,20 | 0,68% | 50.824,00 |
| 26.08.2024 | 266,60 | 267,20 | 262,30 | 265,40 | -0,79% | 51.805,00 |
| 23.08.2024 | 266,00 | 268,00 | 264,80 | 267,50 | 0,53% | 52.825,00 |
| 22.08.2024 | 265,40 | 268,30 | 265,40 | 266,10 | 0,42% | 76.115,00 |
| 21.08.2024 | 267,30 | 267,60 | 264,70 | 265,00 | -0,75% | 59.671,00 |
| 20.08.2024 | 269,30 | 270,80 | 266,00 | 267,00 | -0,71% | 63.483,00 |
| 19.08.2024 | 267,30 | 270,00 | 265,40 | 268,90 | 0,22% | 76.242,00 |
| 16.08.2024 | 267,90 | 268,30 | 266,20 | 268,30 | 0,34% | 104.822,00 |
| 15.08.2024 | 266,00 | 268,00 | 264,10 | 267,40 | 0,79% | 67.114,00 |
| 14.08.2024 | 263,60 | 266,70 | 262,50 | 265,30 | 1,11% | 70.772,00 |
| 13.08.2024 | 259,50 | 262,40 | 259,00 | 262,40 | 1,47% | 65.653,00 |
| 12.08.2024 | 259,00 | 260,00 | 257,90 | 258,60 | 0,23% | 49.734,00 |
| 09.08.2024 | 258,70 | 259,90 | 257,50 | 258,00 | -0,19% | 72.568,00 |
| 08.08.2024 | 260,80 | 261,60 | 257,80 | 258,50 | -1,56% | 74.638,00 |
| 07.08.2024 | 260,00 | 262,60 | 258,80 | 262,60 | 2,22% | 111.010,00 |
| 06.08.2024 | 256,70 | 258,20 | 252,90 | 256,90 | 1,58% | 99.483,00 |
| 05.08.2024 | 253,20 | 255,40 | 245,60 | 252,90 | -1,44% | 166.908,00 |
| 02.08.2024 | 255,00 | 262,50 | 253,10 | 256,60 | -1,35% | 173.030,00 |
| 01.08.2024 | 272,10 | 279,10 | 260,10 | 260,10 | -0,61% | 383.129,00 |
| 31.07.2024 | 260,50 | 264,90 | 259,10 | 261,70 | 0,77% | 122.732,00 |
| 30.07.2024 | 255,80 | 261,10 | 253,80 | 259,70 | 1,84% | 155.573,00 |
| 29.07.2024 | 257,70 | 258,60 | 253,60 | 255,00 | -1,12% | 62.726,00 |
| 26.07.2024 | 254,00 | 258,20 | 254,00 | 257,90 | 1,74% | 159.144,00 |
| 25.07.2024 | 247,20 | 254,00 | 245,80 | 253,50 | 0,16% | 148.260,00 |
| 24.07.2024 | 251,80 | 255,40 | 250,20 | 253,10 | -0,04% | 88.972,00 |
| 23.07.2024 | 248,20 | 253,50 | 245,00 | 253,20 | 2,22% | 76.240,00 |
| 22.07.2024 | 248,40 | 249,60 | 246,40 | 247,70 | -0,04% | 63.194,00 |
| 19.07.2024 | 245,00 | 248,20 | 244,60 | 247,80 | 0,77% | 81.942,00 |
| 18.07.2024 | 249,50 | 250,50 | 245,90 | 245,90 | -1,24% | 46.462,00 |
| 17.07.2024 | 250,20 | 253,30 | 249,00 | 249,00 | -0,72% | 77.576,00 |
| 16.07.2024 | 249,40 | 251,00 | 248,00 | 250,80 | 0,20% | 102.447,00 |
| 15.07.2024 | 251,10 | 253,40 | 249,90 | 250,30 | -0,52% | 79.164,00 |
| 12.07.2024 | 246,40 | 254,60 | 245,60 | 251,60 | 2,61% | 130.003,00 |
| 11.07.2024 | 248,10 | 248,10 | 244,00 | 245,20 | -0,61% | 85.166,00 |
| 10.07.2024 | 248,00 | 249,30 | 244,80 | 246,70 | -1,00% | 145.689,00 |
| 09.07.2024 | 253,10 | 254,00 | 248,60 | 249,20 | -1,77% | 134.768,00 |
| 08.07.2024 | 255,90 | 256,70 | 253,70 | 253,70 | 0,36% | 136.583,00 |
| 05.07.2024 | 253,50 | 257,20 | 251,90 | 252,80 | -0,08% | 145.547,00 |
| 04.07.2024 | 251,10 | 255,40 | 251,10 | 253,00 | 0,80% | 152.027,00 |
| 03.07.2024 | 244,30 | 252,10 | 243,60 | 251,00 | 2,62% | 267.482,00 |
| 02.07.2024 | 236,60 | 244,60 | 235,90 | 244,60 | 3,38% | 213.035,00 |
| 01.07.2024 | 239,90 | 240,80 | 234,00 | 236,60 | -0,92% | 104.694,00 |
| 28.06.2024 | 234,30 | 242,80 | 232,70 | 238,80 | 2,40% | 265.967,00 |
| 27.06.2024 | 222,40 | 233,20 | 221,00 | 233,20 | 5,57% | 217.580,00 |
| 26.06.2024 | 221,80 | 222,00 | 216,30 | 220,90 | 0,05% | 110.635,00 |
| 25.06.2024 | 212,90 | 223,00 | 210,80 | 220,80 | -3,50% | 310.181,00 |
| 24.06.2024 | 228,40 | 230,10 | 226,30 | 228,80 | 0,09% | 54.936,00 |
| 21.06.2024 | 227,70 | 229,30 | 225,40 | 228,60 | 0,31% | 242.339,00 |
| 20.06.2024 | 224,70 | 228,60 | 224,40 | 227,90 | 1,92% | 119.337,00 |
| 19.06.2024 | 225,70 | 225,90 | 222,50 | 223,60 | -0,62% | 62.826,00 |
| 18.06.2024 | 227,00 | 230,30 | 223,60 | 225,00 | 0,00% | 143.081,00 |
| 17.06.2024 | 225,00 | 227,50 | 222,90 | 225,00 | 0,27% | 71.732,00 |
| 14.06.2024 | 230,00 | 231,60 | 223,30 | 224,40 | -2,26% | 121.787,00 |
| 13.06.2024 | 234,50 | 235,40 | 229,20 | 229,60 | -2,51% | 73.044,00 |
| 12.06.2024 | 231,20 | 236,00 | 230,30 | 235,50 | 2,39% | 88.778,00 |
| 11.06.2024 | 233,80 | 235,90 | 229,30 | 230,00 | -1,46% | 95.271,00 |
| 10.06.2024 | 227,10 | 233,40 | 226,60 | 233,40 | 2,06% | 73.646,00 |
| 07.06.2024 | 229,10 | 231,00 | 228,40 | 228,70 | 0,00% | 57.477,00 |
| 06.06.2024 | 230,00 | 232,10 | 227,20 | 228,70 | -0,26% | 66.314,00 |
| 05.06.2024 | 228,60 | 229,50 | 227,50 | 229,30 | 0,57% | 49.523,00 |
| 04.06.2024 | 227,40 | 228,80 | 226,10 | 228,00 | 0,00% | 62.099,00 |
| 03.06.2024 | 229,70 | 231,10 | 227,20 | 228,00 | -0,22% | 53.835,00 |
| 31.05.2024 | 229,70 | 235,50 | 226,80 | 228,50 | -1,04% | 351.308,00 |
| 30.05.2024 | 230,50 | 232,10 | 229,30 | 230,90 | 0,13% | 78.138,00 |
| 29.05.2024 | 229,20 | 231,70 | 229,10 | 230,60 | 0,35% | 82.272,00 |
| 28.05.2024 | 234,30 | 234,70 | 228,10 | 229,80 | -1,84% | 81.423,00 |
| 27.05.2024 | 233,60 | 234,60 | 232,80 | 234,10 | -0,09% | 51.877,00 |
| 24.05.2024 | 232,50 | 234,60 | 231,20 | 234,30 | 0,00% | 91.691,00 |
| 23.05.2024 | 227,30 | 234,30 | 226,10 | 234,30 | 3,17% | 97.498,00 |
| 22.05.2024 | 229,70 | 231,00 | 227,10 | 227,10 | -1,13% | 94.324,00 |
| 21.05.2024 | 231,10 | 232,10 | 227,30 | 229,70 | -1,03% | 101.358,00 |
| 20.05.2024 | 229,50 | 233,50 | 229,20 | 232,10 | 1,49% | 54.793,00 |